サカタインクスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/05/24 | 1,605 | 1,605 | 1,565 | 1,583 | -26 | -1.6% | 155,700 |
2018/05/23 | 1,611 | 1,645 | 1,600 | 1,609 | -6 | -0.4% | 94,000 |
2018/05/22 | 1,619 | 1,623 | 1,602 | 1,615 | -5 | -0.3% | 80,800 |
2018/05/21 | 1,628 | 1,636 | 1,615 | 1,620 | -10 | -0.6% | 88,800 |
2018/05/18 | 1,615 | 1,643 | 1,603 | 1,630 | +18 | +1.1% | 98,400 |
2018/05/17 | 1,594 | 1,612 | 1,579 | 1,612 | +21 | +1.3% | 132,100 |
2018/05/16 | 1,578 | 1,603 | 1,562 | 1,591 | -9 | -0.6% | 212,100 |
2018/05/15 | 1,532 | 1,617 | 1,528 | 1,600 | -47 | -2.9% | 243,300 |
2018/05/14 | 1,601 | 1,674 | 1,601 | 1,647 | +20 | +1.2% | 148,800 |
2018/05/11 | 1,604 | 1,632 | 1,602 | 1,627 | +24 | +1.5% | 86,200 |
2018/05/10 | 1,621 | 1,628 | 1,593 | 1,603 | -34 | -2.1% | 140,200 |
2018/05/09 | 1,615 | 1,658 | 1,610 | 1,637 | +21 | +1.3% | 134,700 |
2018/05/08 | 1,631 | 1,645 | 1,611 | 1,616 | -25 | -1.5% | 176,100 |
2018/05/07 | 1,638 | 1,644 | 1,592 | 1,641 | -7 | -0.4% | 165,300 |
2018/05/02 | 1,655 | 1,660 | 1,631 | 1,648 | -13 | -0.8% | 156,000 |
2018/05/01 | 1,655 | 1,668 | 1,644 | 1,661 | -13 | -0.8% | 57,200 |
2018/04/27 | 1,677 | 1,678 | 1,658 | 1,674 | -3 | -0.2% | 55,100 |
2018/04/26 | 1,658 | 1,692 | 1,647 | 1,677 | +27 | +1.6% | 100,900 |
2018/04/25 | 1,636 | 1,656 | 1,613 | 1,650 | +10 | +0.6% | 69,000 |
2018/04/24 | 1,661 | 1,661 | 1,633 | 1,640 | +1 | +0.1% | 143,200 |
2018/04/23 | 1,690 | 1,690 | 1,634 | 1,639 | -49 | -2.9% | 145,400 |
2018/04/20 | 1,709 | 1,709 | 1,673 | 1,688 | -16 | -0.9% | 115,600 |
2018/04/19 | 1,700 | 1,722 | 1,681 | 1,704 | +2 | +0.1% | 119,800 |
2018/04/18 | 1,670 | 1,708 | 1,654 | 1,702 | +32 | +1.9% | 90,500 |
2018/04/17 | 1,640 | 1,688 | 1,638 | 1,670 | +10 | +0.6% | 108,200 |
2018/04/16 | 1,640 | 1,664 | 1,635 | 1,660 | +15 | +0.9% | 60,200 |
2018/04/13 | 1,629 | 1,653 | 1,627 | 1,645 | +19 | +1.2% | 105,600 |
2018/04/12 | 1,621 | 1,643 | 1,599 | 1,626 | +11 | +0.7% | 116,400 |
2018/04/11 | 1,617 | 1,627 | 1,591 | 1,615 | ±0 | ±0% | 117,400 |
2018/04/10 | 1,600 | 1,619 | 1,577 | 1,615 | -6 | -0.4% | 143,000 |
2018/04/09 | 1,604 | 1,623 | 1,596 | 1,621 | +5 | +0.3% | 110,100 |
2018/04/06 | 1,601 | 1,635 | 1,586 | 1,616 | +29 | +1.8% | 148,900 |
2018/04/05 | 1,594 | 1,606 | 1,583 | 1,587 | +1 | +0.1% | 69,000 |
2018/04/04 | 1,581 | 1,596 | 1,565 | 1,586 | +17 | +1.1% | 106,200 |
2018/04/03 | 1,577 | 1,586 | 1,564 | 1,569 | -31 | -1.9% | 176,600 |
2018/04/02 | 1,564 | 1,613 | 1,564 | 1,600 | +42 | +2.7% | 145,100 |
2018/03/30 | 1,572 | 1,572 | 1,548 | 1,558 | -11 | -0.7% | 113,600 |
2018/03/29 | 1,582 | 1,600 | 1,541 | 1,569 | -20 | -1.3% | 130,500 |
2018/03/28 | 1,563 | 1,594 | 1,549 | 1,589 | +15 | +1% | 177,300 |
2018/03/27 | 1,492 | 1,575 | 1,490 | 1,574 | +98 | +6.6% | 228,800 |
2018/03/26 | 1,458 | 1,477 | 1,444 | 1,476 | +22 | +1.5% | 216,400 |
2018/03/23 | 1,492 | 1,501 | 1,449 | 1,454 | -85 | -5.5% | 191,400 |
2018/03/22 | 1,555 | 1,555 | 1,514 | 1,539 | -15 | -1% | 130,500 |
2018/03/20 | 1,543 | 1,566 | 1,540 | 1,554 | +10 | +0.6% | 154,000 |
2018/03/19 | 1,573 | 1,590 | 1,536 | 1,544 | -17 | -1.1% | 180,100 |
2018/03/16 | 1,564 | 1,595 | 1,551 | 1,561 | -2 | -0.1% | 252,000 |
2018/03/15 | 1,605 | 1,607 | 1,556 | 1,563 | -49 | -3% | 394,400 |
2018/03/14 | 1,540 | 1,640 | 1,539 | 1,612 | +112 | +7.5% | 914,000 |
2018/03/13 | 1,421 | 1,505 | 1,417 | 1,500 | +72 | +5% | 519,200 |
2018/03/12 | 1,422 | 1,442 | 1,417 | 1,428 | +16 | +1.1% | 224,700 |
1551~
1600
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「サカタインクス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
サカタインクス | 169,100円 | +7.3% | +2.0% | 3.25% | 8.92倍 | 0.75倍 |
|
印刷インキ3位。北米、アジアなど海外先行。DICと国内効率化で提携。非インキ事業を育成中 |
四国化HD | 211,800円 | +7.7% | +2.4% | 2.36% | 11.98倍 | 1.18倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。23年1月、持株会社制に |
未来工業 | 361,000円 | +2.4% | -16.7% | 3.60% | 13.84倍 | 1.16倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約2万点、独自製品多く高利益率。残業ゼロ経営 |
セ硝子 | 348,000円 | -2.7% | -23.2% | 4.89% | 8.62倍 | 0.75倍 |
|
ガラス国内3位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
コニシ | 126,000円 | +4.5% | +1.8% | 2.62% | 11.62倍 | 1.08倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
市場注目の銘柄
チャート関連のコラム